Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 10.13 | 191 | +0.02(+0.20%) | |||
May 26, 2023 | 10.11 | 10.12 | 10.07 | 10.11 | 39,536 | +0.00(+0.00%) |
May 25, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 401 | +0.00(+0.00%) |
May 24, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 303 | +0.00(+0.00%) |
May 23, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 307,451 | -0.02(-0.20%) |
May 22, 2023 | 10.12 | 10.13 | 10.09 | 10.13 | 258,320 | +0.02(+0.20%) |
May 19, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 105 | -0.01(-0.10%) |
May 17, 2023 | 10.12 | 10 | +0.02(+0.20%) | |||
May 16, 2023 | 10.11 | 10.15 | 10.10 | 10.10 | 453,072 | -0.01(-0.14%) |
May 12, 2023 | 10.11 | 0 | +0.02(+0.24%) | |||
May 11, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 116 | -0.03(-0.30%) |
May 10, 2023 | 10.09 | 10.12 | 10.09 | 10.12 | 400 | +0.01(+0.10%) |
May 09, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 204 | +0.01(+0.10%) |
May 04, 2023 | 10.10 | 4 | +0.01(+0.10%) | |||
May 03, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 989 | -0.11(-1.08%) |
May 01, 2023 | 10.20 | 41 | +0.21(+2.10%) | |||
Apr 28, 2023 | 10.02 | 10.02 | 9.990 | 9.990 | 1,851 | -0.03(-0.30%) |
Apr 27, 2023 | 10.22 | 10.22 | 10.02 | 10.02 | 864 | +0.03(+0.30%) |
Apr 26, 2023 | 10.00 | 10.00 | 9.990 | 9.990 | 41,951 | -0.01(-0.10%) |
Apr 25, 2023 | 9.980 | 10.03 | 9.980 | 10.00 | 157,588 | +0.01(+0.10%) |
Apr 24, 2023 | 10.00 | 10.00 | 9.990 | 9.990 | 251 | +0.01(+0.10%) |
Apr 20, 2023 | 9.980 | 121 | +0.02(+0.20%) | |||
Apr 19, 2023 | 9.960 | 9.960 | 9.960 | 9.960 | 284 | -0.07(-0.70%) |
Apr 18, 2023 | 10.17 | 10.17 | 9.980 | 10.03 | 144,428 | +0.05(+0.50%) |
Apr 17, 2023 | 9.970 | 10.02 | 9.970 | 9.980 | 27,558 | +0.01(+0.10%) |
Apr 14, 2023 | 9.970 | 9.970 | 9.970 | 9.970 | 122,877 | +0.00(+0.00%) |
Apr 13, 2023 | 9.960 | 9.970 | 9.960 | 9.970 | 40,670 | +0.01(+0.10%) |
Apr 12, 2023 | 9.960 | 9.960 | 9.960 | 9.960 | 7,254 | -0.01(-0.10%) |
Apr 10, 2023 | 9.970 | 52 | +0.02(+0.20%) | |||
Apr 06, 2023 | 9.960 | 9.960 | 9.950 | 9.950 | 915 | -0.01(-0.10%) |
Apr 05, 2023 | 9.950 | 9.960 | 9.950 | 9.960 | 250,435 | +0.01(+0.10%) |
Apr 04, 2023 | 9.940 | 9.950 | 9.940 | 9.950 | 183,543 | +0.01(+0.10%) |
Apr 03, 2023 | 9.850 | 9.950 | 9.850 | 9.940 | 3,999 | +0.00(+0.00%) |
Mar 31, 2023 | 9.970 | 9.970 | 9.920 | 9.940 | 4,249 | +0.00(+0.00%) |
Mar 30, 2023 | 9.960 | 9.970 | 9.940 | 9.940 | 24,352 | -0.03(-0.30%) |
Mar 29, 2023 | 9.990 | 9.990 | 9.960 | 9.970 | 1,800 | +0.01(+0.10%) |
Mar 28, 2023 | 9.982 | 10.000 | 9.960 | 9.960 | 19,708 | -0.01(-0.10%) |
Mar 27, 2023 | 9.870 | 9.970 | 9.870 | 9.970 | 32,480 | +0.02(+0.20%) |
Mar 23, 2023 | 9.950 | 41 | +0.00(+0.00%) | |||
Mar 22, 2023 | 9.920 | 9.970 | 9.920 | 9.950 | 3,303 | +0.02(+0.20%) |
Mar 21, 2023 | 9.980 | 9.980 | 9.930 | 9.930 | 2,211 | -0.04(-0.40%) |
Mar 20, 2023 | 9.950 | 9.970 | 9.920 | 9.970 | 7,173 | +0.05(+0.50%) |
Mar 17, 2023 | 9.970 | 9.970 | 9.920 | 9.920 | 1,223 | +0.01(+0.10%) |
Mar 15, 2023 | 9.910 | 4 | -0.01(-0.11%) | |||
Mar 14, 2023 | 9.870 | 9.970 | 9.870 | 9.921 | 72,055 | +0.03(+0.31%) |
Mar 13, 2023 | 9.890 | 9.900 | 9.880 | 9.890 | 42,535 | +0.00(+0.00%) |
Mar 10, 2023 | 9.920 | 9.940 | 9.865 | 9.890 | 29,629 | -0.09(-0.90%) |
Mar 09, 2023 | 10.04 | 10.04 | 9.960 | 9.980 | 164,962 | +0.03(+0.25%) |
Mar 08, 2023 | 9.910 | 10.00 | 9.910 | 9.955 | 511,969 | -0.04(-0.35%) |
Mar 07, 2023 | 9.940 | 10.01 | 9.940 | 9.990 | 103,407 | -0.03(-0.25%) |
Mar 06, 2023 | 10.07 | 10.07 | 9.990 | 10.02 | 7,946 | +0.04(+0.45%) |
Mar 03, 2023 | 10.11 | 10.11 | 9.950 | 9.970 | 40,789 | -0.13(-1.29%) |
Mar 02, 2023 | 10.12 | 10.12 | 10.07 | 10.10 | 1,307 | -0.02(-0.20%) |